Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.800 | 3.800 | 3.710 | 3.710 | 7,790 | +0.08(+2.20%) |
Oct 17, 2024 | 3.710 | 3.960 | 3.620 | 3.630 | 9,841 | +0.01(+0.28%) |
Oct 16, 2024 | 3.760 | 3.865 | 3.620 | 3.620 | 6,761 | -0.13(-3.47%) |
Oct 15, 2024 | 3.780 | 3.943 | 3.520 | 3.750 | 15,390 | +0.05(+1.35%) |
Oct 14, 2024 | 3.800 | 3.900 | 3.700 | 3.700 | 5,783 | -0.10(-2.63%) |
Oct 11, 2024 | 3.960 | 3.960 | 3.800 | 3.800 | 1,877 | +0.07(+1.88%) |
Oct 10, 2024 | 3.670 | 3.940 | 3.640 | 3.730 | 18,196 | +0.01(+0.27%) |
Oct 09, 2024 | 3.700 | 3.840 | 3.660 | 3.720 | 4,419 | -0.04(-1.06%) |
Oct 08, 2024 | 3.700 | 3.845 | 3.700 | 3.760 | 7,197 | +0.09(+2.59%) |
Oct 07, 2024 | 3.710 | 3.730 | 3.503 | 3.665 | 4,325 | +0.02(+0.69%) |
Oct 04, 2024 | 3.650 | 3.892 | 3.640 | 3.640 | 15,988 | -0.07(-1.89%) |
Oct 03, 2024 | 3.737 | 3.950 | 3.700 | 3.710 | 26,836 | -0.05(-1.33%) |
Oct 02, 2024 | 3.550 | 3.770 | 3.330 | 3.760 | 28,738 | +0.27(+7.74%) |
Oct 01, 2024 | 3.560 | 3.560 | 3.310 | 3.490 | 45,170 | +0.04(+1.16%) |
Sep 30, 2024 | 3.640 | 3.820 | 3.340 | 3.450 | 131,413 | -0.19(-5.22%) |
Sep 27, 2024 | 3.810 | 4.010 | 3.500 | 3.640 | 144,750 | -0.50(-12.08%) |
Sep 26, 2024 | 3.460 | 4.140 | 3.460 | 4.140 | 74,586 | +0.67(+19.31%) |
Sep 25, 2024 | 3.700 | 3.800 | 3.460 | 3.470 | 22,085 | -0.13(-3.61%) |
Sep 24, 2024 | 3.480 | 3.738 | 3.480 | 3.600 | 23,065 | +0.19(+5.57%) |
Sep 23, 2024 | 3.450 | 3.600 | 3.400 | 3.410 | 17,371 | -0.15(-4.21%) |
Sep 20, 2024 | 3.470 | 3.670 | 3.300 | 3.560 | 34,565 | -0.05(-1.39%) |
Sep 19, 2024 | 3.950 | 4.310 | 3.510 | 3.610 | 92,588 | -0.92(-20.31%) |
Sep 18, 2024 | 3.420 | 4.760 | 3.400 | 4.530 | 494,398 | +1.13(+33.24%) |
Sep 17, 2024 | 3.450 | 3.450 | 3.330 | 3.400 | 13,346 | +0.04(+1.19%) |
Sep 16, 2024 | 3.330 | 3.519 | 3.330 | 3.360 | 8,421 | -0.08(-2.21%) |
Sep 13, 2024 | 3.340 | 3.480 | 3.330 | 3.436 | 6,047 | +0.08(+2.26%) |
Sep 12, 2024 | 3.460 | 3.490 | 3.320 | 3.360 | 4,279 | -0.05(-1.47%) |
Sep 11, 2024 | 3.408 | 3.499 | 3.360 | 3.410 | 3,701 | -0.09(-2.57%) |
Sep 10, 2024 | 3.400 | 3.500 | 3.350 | 3.500 | 7,192 | +0.17(+5.11%) |
Sep 09, 2024 | 3.520 | 3.630 | 3.320 | 3.330 | 13,439 | -0.27(-7.46%) |
Sep 06, 2024 | 3.550 | 3.750 | 3.540 | 3.598 | 5,287 | +0.05(+1.33%) |
Sep 05, 2024 | 3.520 | 3.585 | 3.520 | 3.551 | 1,608 | -0.02(-0.53%) |
Sep 04, 2024 | 3.770 | 3.767 | 3.570 | 3.570 | 7,032 | -0.28(-7.22%) |
Sep 03, 2024 | 3.680 | 3.949 | 3.640 | 3.848 | 6,368 | +0.12(+3.16%) |
Aug 30, 2024 | 3.830 | 3.895 | 3.720 | 3.730 | 9,489 | -0.19(-4.85%) |
Aug 29, 2024 | 4.000 | 4.200 | 3.820 | 3.920 | 15,350 | +0.04(+1.03%) |
Aug 28, 2024 | 3.940 | 4.220 | 3.880 | 3.880 | 28,290 | -0.17(-4.20%) |
Aug 27, 2024 | 4.220 | 4.220 | 4.000 | 4.050 | 5,467 | -0.12(-2.88%) |
Aug 26, 2024 | 3.980 | 4.215 | 3.960 | 4.170 | 15,101 | +0.12(+2.96%) |
Aug 23, 2024 | 4.000 | 4.370 | 3.961 | 4.050 | 9,406 | +0.04(+1.00%) |
Aug 22, 2024 | 4.060 | 4.250 | 4.000 | 4.010 | 14,597 | -0.36(-8.15%) |
Aug 21, 2024 | 4.080 | 4.439 | 4.040 | 4.366 | 40,984 | +0.20(+4.69%) |
Aug 20, 2024 | 4.120 | 4.438 | 4.000 | 4.170 | 29,092 | +0.15(+3.73%) |
Aug 19, 2024 | 4.120 | 4.120 | 3.870 | 4.020 | 25,264 | +0.14(+3.61%) |
Aug 16, 2024 | 3.690 | 4.150 | 3.690 | 3.880 | 22,211 | +0.11(+2.92%) |
Aug 15, 2024 | 3.660 | 3.800 | 3.620 | 3.770 | 29,499 | +0.07(+1.89%) |
Aug 14, 2024 | 3.710 | 3.710 | 3.540 | 3.700 | 5,664 | -0.06(-1.60%) |
Aug 13, 2024 | 3.550 | 3.768 | 3.550 | 3.760 | 4,707 | +0.00(+0.00%) |
Aug 12, 2024 | 3.520 | 3.980 | 3.520 | 3.760 | 12,041 | +0.15(+4.30%) |
Aug 09, 2024 | 3.550 | 3.699 | 3.550 | 3.605 | 4,054 | -0.06(-1.50%) |
Aug 08, 2024 | 3.530 | 3.660 | 3.530 | 3.660 | 14,003 | +0.08(+2.23%) |
Aug 07, 2024 | 3.510 | 3.828 | 3.510 | 3.580 | 13,220 | +0.01(+0.28%) |
Aug 06, 2024 | 3.890 | 4.140 | 3.420 | 3.570 | 51,364 | -0.04(-1.06%) |
Aug 05, 2024 | 3.500 | 3.718 | 3.110 | 3.608 | 45,601 | -0.26(-6.76%) |
Aug 02, 2024 | 4.110 | 4.230 | 3.800 | 3.870 | 27,072 | -0.29(-6.97%) |